Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.160	6.216	6.160	6.193	34,404	-0.05(-0.88%)
May 30, 2019	6.270	6.290	6.248	6.248	16,186	-0.01(-0.23%)
May 29, 2019	6.277	6.277	6.211	6.262	47,829	-0.05(-0.78%)
May 28, 2019	6.358	6.375	6.312	6.312	40,372	-0.05(-0.72%)
May 24, 2019	6.358	6.380	6.343	6.358	16,110	-0.01(-0.23%)
May 23, 2019	6.424	6.424	6.343	6.372	48,457	-0.20(-3.06%)
May 22, 2019	6.619	6.629	6.574	6.574	44,634	-0.05(-0.83%)
May 21, 2019	6.599	6.656	6.599	6.629	11,316	+0.04(+0.56%)
May 20, 2019	6.607	6.613	6.563	6.592	19,834	-0.10(-1.42%)
May 17, 2019	6.680	6.750	6.680	6.687	34,131	-0.07(-0.98%)
May 16, 2019	6.709	6.783	6.709	6.753	14,719	+0.05(+0.82%)
May 15, 2019	6.636	6.709	6.636	6.698	9,262	+0.04(+0.60%)
May 14, 2019	6.592	6.679	6.592	6.658	34,841	+0.07(+1.11%)
May 13, 2019	6.629	6.673	6.570	6.585	76,380	-0.23(-3.33%)
May 10, 2019	6.724	6.812	6.694	6.812	22,527	+0.10(+1.42%)
May 09, 2019	6.724	6.752	6.659	6.717	48,681	-0.14(-2.03%)
May 08, 2019	6.885	6.900	6.848	6.856	25,095	+0.01(+0.21%)
May 07, 2019	6.907	6.936	6.812	6.841	149,960	-0.17(-2.40%)
May 06, 2019	6.980	7.032	6.973	7.010	104,963	-0.17(-2.35%)
May 03, 2019	7.112	7.178	7.112	7.178	42,869	+0.09(+1.24%)
May 02, 2019	7.061	7.112	7.061	7.090	17,165	+0.02(+0.34%)
May 01, 2019	7.119	7.127	7.066	7.066	25,140	-0.02(-0.24%)
Apr 30, 2019	7.112	7.127	7.075	7.083	47,095	-0.01(-0.10%)
Apr 29, 2019	7.017	7.090	7.017	7.090	41,309	+0.06(+0.82%)
Apr 26, 2019	7.039	7.046	7.024	7.032	22,527	+0.02(+0.22%)
Apr 25, 2019	7.039	7.039	7.017	7.017	15,489	-0.07(-0.98%)
Apr 24, 2019	7.129	7.141	7.083	7.086	14,968	-0.08(-1.18%)
Apr 23, 2019	7.134	7.171	7.119	7.171	13,467	+0.05(+0.72%)
Apr 22, 2019	7.083	7.134	7.083	7.119	28,452	+0.05(+0.73%)
Apr 18, 2019	7.097	7.097	7.046	7.068	8,601	-0.01(-0.21%)
Apr 17, 2019	7.075	7.083	7.050	7.083	43,590	+0.08(+1.15%)
Apr 16, 2019	7.061	7.061	7.002	7.002	31,801	-0.04(-0.52%)
Apr 15, 2019	7.024	7.046	7.011	7.039	20,619	+0.02(+0.31%)
Apr 12, 2019	7.017	7.052	7.002	7.017	59,389	+0.06(+0.84%)
Apr 11, 2019	6.929	6.958	6.896	6.958	86,042	+0.07(+0.96%)
Apr 10, 2019	6.797	6.900	6.797	6.892	39,782	+0.14(+2.01%)
Apr 09, 2019	6.804	6.826	6.753	6.757	64,184	-0.05(-0.70%)
Apr 08, 2019	6.790	6.822	6.790	6.804	13,622	+0.01(+0.11%)
Apr 05, 2019	6.768	6.804	6.765	6.797	100,074	+0.07(+0.98%)
Apr 04, 2019	6.709	6.731	6.695	6.731	42,544	+0.04(+0.66%)
Apr 03, 2019	6.731	6.770	6.684	6.687	91,117	+0.09(+1.33%)
Apr 02, 2019	6.570	6.599	6.555	6.599	56,572	+0.03(+0.45%)
Apr 01, 2019	6.533	6.570	6.519	6.570	34,495	+0.15(+2.38%)
Mar 29, 2019	6.424	6.424	6.395	6.417	5,597	+0.02(+0.36%)
Mar 28, 2019	6.431	6.431	6.352	6.394	14,940	-0.04(-0.57%)
Mar 27, 2019	6.424	6.453	6.394	6.431	32,595	+0.01(+0.23%)
Mar 26, 2019	6.424	6.438	6.392	6.416	21,617	+0.04(+0.69%)
Mar 25, 2019	6.372	6.402	6.343	6.372	45,570	-0.04(-0.57%)
Mar 22, 2019	6.512	6.512	6.394	6.409	26,759	-0.13(-2.02%)
Mar 21, 2019	6.482	6.548	6.482	6.541	8,268	+0.00(+0.00%)
Mar 20, 2019	6.497	6.564	6.468	6.541	11,860	+0.03(+0.45%)
Mar 19, 2019	6.541	6.575	6.504	6.512	176,759	-0.01(-0.11%)
Mar 18, 2019	6.502	6.526	6.497	6.519	13,901	+0.07(+1.14%)
Mar 15, 2019	6.402	6.464	6.402	6.446	20,479	+0.04(+0.69%)
Mar 14, 2019	6.402	6.420	6.402	6.402	18,216	-0.05(-0.79%)
Mar 13, 2019	6.431	6.453	6.431	6.453	12,429	+0.05(+0.77%)
Mar 12, 2019	6.343	6.416	6.343	6.404	29,330	+0.10(+1.54%)
Mar 11, 2019	6.255	6.318	6.255	6.306	37,987	+0.05(+0.82%)
Mar 08, 2019	6.299	6.299	6.227	6.255	36,862	-0.10(-1.50%)
Mar 07, 2019	6.438	6.438	6.350	6.350	42,182	-0.16(-2.47%)
Mar 06, 2019	6.568	6.568	6.512	6.512	5,773	-0.07(-1.11%)
Mar 05, 2019	6.570	6.585	6.541	6.585	16,900	+0.04(+0.56%)
Mar 04, 2019	6.548	6.582	6.533	6.548	18,952	+0.03(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.